| 2026 |
| 04/21 | 1,804 | 1,810 | 1,757 | 1,757 | -2.77% | 104,800 | 692億7284万 | +5.21% |
| 04/20 | 1,840 | 1,856 | 1,807 | 1,807 | -1.58% | 96,000 | 712億4418万 | +8.66% |
| 04/17 | 1,843 | 1,852 | 1,816 | 1,836 | -0.33% | 109,300 | 723億8756万 | +10.94% |
| 04/16 | 1,801 | 1,852 | 1,801 | 1,842 | +3.25% | 174,800 | 726億2412万 | +11.91% |
| 04/15 | 1,782 | 1,810 | 1,775 | 1,784 | +1.77% | 104,900 | 703億3737万 | +8.78% |
| 04/14 | 1,763 | 1,770 | 1,736 | 1,753 | -0.06% | 119,000 | 691億1514万 | +7.09% |
| 04/13 | 1,710 | 1,764 | 1,705 | 1,754 | +1.92% | 208,000 | 691億5456万 | +7.48% |
| 04/10 | 1,730 | 1,745 | 1,710 | 1,721 | +0.88% | 102,500 | 678億5348万 | +5.45% |
| 04/09 | 1,721 | 1,732 | 1,695 | 1,706 | +0.24% | 106,400 | 672億6208万 | +4.53% |
| 04/08 | 1,692 | 1,707 | 1,675 | 1,702 | +2.65% | 140,100 | 671億437万 | +4.42% |
| 04/07 | 1,641 | 1,668 | 1,633 | 1,658 | +1.91% | 75,800 | 653億6959万 | +1.53% |
| 04/06 | 1,609 | 1,643 | 1,602 | 1,627 | +1.12% | 74,400 | 641億4736万 | -0.73% |
| 04/03 | 1,633 | 1,649 | 1,607 | 1,609 | -0.06% | 95,700 | 634億3768万 | -2.43% |
| 04/02 | 1,657 | 1,687 | 1,608 | 1,610 | -0.86% | 227,700 | 634億7711万 | -2.95% |
| 04/01 | 1,622 | 1,630 | 1,591 | 1,624 | +5.32% | 298,200 | 640億2908万 | -2.58% |
| 03/31 | 1,554 | 1,597 | 1,542 | 1,542 | -2.47% | 120,400 | 607億9609万 | -8% |
| 03/30 | 1,542 | 1,586 | 1,534 | 1,581 | -3.6% | 190,900 | 623億3373万 | -6.51% |
| 03/27 | 1,599 | 1,652 | 1,599 | 1,640 | +1.36% | 261,600 | 646億5991万 | -3.76% |
| 03/26 | 1,655 | 1,655 | 1,594 | 1,618 | -2% | 125,400 | 637億9252万 | -5.6% |
| 03/25 | 1,637 | 1,657 | 1,630 | 1,651 | +3.9% | 162,800 | 650億9360万 | -4.29% |
| 03/24 | 1,554 | 1,589 | 1,529 | 1,589 | +4.95% | 123,000 | 626億4914万 | -8.47% |
| 03/23 | 1,541 | 1,551 | 1,499 | 1,514 | -4.24% | 170,500 | 596億9214万 | -13.49% |
| 03/19 | 1,609 | 1,614 | 1,581 | 1,581 | -3.83% | 90,200 | 623億3373万 | -10.68% |
| 03/18 | 1,622 | 1,646 | 1,620 | 1,644 | +3.33% | 99,800 | 648億1762万 | -7.85% |
| 03/17 | 1,605 | 1,642 | 1,591 | 1,591 | +0.06% | 95,300 | 627億2800万 | -11.32% |
| 03/16 | 1,608 | 1,618 | 1,581 | 1,590 | -1.61% | 86,500 | 626億8857万 | -11.81% |
| 03/13 | 1,575 | 1,633 | 1,575 | 1,616 | +0.69% | 126,800 | 637億1367万 | -10.82% |
| 03/12 | 1,673 | 1,673 | 1,599 | 1,605 | -4.97% | 188,800 | 632億7997万 | -11.76% |
| 03/11 | 1,733 | 1,738 | 1,689 | 1,689 | -1.23% | 125,300 | 665億9182万 | -7.45% |
| 03/10 | 1,680 | 1,730 | 1,672 | 1,710 | +4.27% | 115,800 | 674億1978万 | -6.3% |
| 03/09 | 1,616 | 1,650 | 1,576 | 1,640 | -5.53% | 252,600 | 646億5991万 | -10.14% |
| 03/06 | 1,710 | 1,744 | 1,690 | 1,736 | -0.12% | 94,100 | 684億4488万 | -4.98% |
| 03/05 | 1,716 | 1,757 | 1,705 | 1,738 | +5.72% | 175,500 | 685億2373万 | -4.71% |
| 03/04 | 1,710 | 1,737 | 1,603 | 1,644 | -7.38% | 248,900 | 648億1762万 | -9.77% |
| 03/03 | 1,799 | 1,833 | 1,775 | 1,775 | -1.77% | 143,300 | 699億8252万 | -2.69% |
| 03/02 | 1,802 | 1,836 | 1,763 | 1,807 | -4.54% | 231,100 | 712億4418万 | -0.88% |
| 02/27 | 1,856 | 1,897 | 1,856 | 1,893 | +1.99% | 90,600 | 746億3488万 | +4.07% |
| 02/26 | 1,828 | 1,861 | 1,812 | 1,856 | +3.46% | 86,600 | 731億7609万 | +2.6% |
| 02/25 | 1,847 | 1,847 | 1,789 | 1,794 | -3.18% | 261,300 | 707億3163万 | -0.44% |
| 02/24 | 1,908 | 1,908 | 1,822 | 1,853 | -2.88% | 133,000 | 730億5781万 | +3.06% |
| 02/20 | 1,899 | 1,920 | 1,890 | 1,908 | -0.05% | 98,600 | 752億2629万 | +6.53% |
| 02/19 | 1,918 | 1,919 | 1,886 | 1,909 | +0.53% | 85,200 | 752億6571万 | +7.19% |
| 02/18 | 1,905 | 1,919 | 1,889 | 1,899 | +0.9% | 67,000 | 748億7144万 | +7.35% |
| 02/17 | 1,928 | 1,965 | 1,882 | 1,882 | -2.39% | 98,300 | 742億119万 | +7.11% |
| 02/16 | 1,953 | 1,969 | 1,897 | 1,928 | -1.28% | 140,000 | 760億1482万 | +10.49% |
| 02/13 | 2,010 | 2,011 | 1,937 | 1,953 | -3.32% | 155,700 | 770億49万 | +12.96% |
| 02/12 | 1,913 | 2,020 | 1,910 | 2,020 | +5.59% | 155,800 | 796億4208万 | +17.92% |
| 02/10 | 1,900 | 1,930 | 1,897 | 1,913 | +1.06% | 116,400 | 754億2342万 | +12.93% |
| 02/09 | 1,875 | 1,899 | 1,833 | 1,893 | +4.07% | 130,800 | 746億3488万 | +12.88% |
| 02/06 | 1,800 | 1,820 | 1,781 | 1,819 | +0.61% | 177,700 | 717億1730万 | +9.51% |
| 02/05 | 1,820 | 1,832 | 1,789 | 1,808 | +0.61% | 148,100 | 712億8361万 | +9.71% |
| 02/04 | 1,764 | 1,800 | 1,761 | 1,797 | +1.87% | 106,900 | 708億4991万 | +9.91% |
| 02/03 | 1,725 | 1,781 | 1,707 | 1,764 | +4.32% | 234,600 | 695億4883万 | +8.82% |
| 02/02 | 13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,706 | 1,735 | 1,656 | 1,691 | -0.41% | 330,400 | 666億7067万 | +5.16% |
| 01/30 | 1,696 | 1,713 | 1,672 | 1,698 | +0.77% | 69,500 | 669億4666万 | +6.19% |
| 01/29 | 1,660 | 1,696 | 1,649 | 1,685 | +1.02% | 133,200 | 664億3411万 | +6.11% |
| 01/28 | 1,678 | 1,686 | 1,662 | 1,668 | -2% | 103,600 | 657億6386万 | +5.77% |
| 01/27 | 1,675 | 1,713 | 1,664 | 1,702 | +0.95% | 97,000 | 671億437万 | +8.68% |
| 01/26 | 1,708 | 1,710 | 1,677 | 1,686 | -3.16% | 132,100 | 664億7354万 | +8.56% |
| 01/23 | 1,717 | 1,755 | 1,717 | 1,741 | +1.75% | 112,000 | 686億4201万 | +12.91% |
| 01/22 | 1,686 | 1,718 | 1,670 | 1,711 | +3.32% | 107,700 | 674億5921万 | +11.9% |
| 01/21 | 1,644 | 1,676 | 1,637 | 1,656 | -1.66% | 143,000 | 652億9074万 | +9.23% |
| 01/20 | 1,694 | 1,704 | 1,665 | 1,684 | 0% | 123,300 | 663億9469万 | +11.97% |
| 01/19 | 1,667 | 1,690 | 1,647 | 1,684 | +0.9% | 106,100 | 663億9469万 | +12.87% |
| 01/16 | 1,660 | 1,671 | 1,647 | 1,669 | +0.54% | 100,400 | 658億329万 | +12.85% |
| 01/15 | 1,619 | 1,672 | 1,614 | 1,660 | +2.53% | 123,500 | 654億4844万 | +13.23% |
| 01/14 | 1,604 | 1,619 | 1,577 | 1,619 | +1.44% | 98,600 | 638億3195万 | +11.27% |
| 01/13 | 1,600 | 1,609 | 1,575 | 1,596 | +1.72% | 82,000 | 629億2513万 | +10.45% |
| 01/09 | 1,556 | 1,578 | 1,539 | 1,569 | +2.08% | 65,600 | 618億6061万 | +9.34% |
| 01/08 | 1,540 | 1,565 | 1,531 | 1,537 | -0.84% | 84,600 | 605億9895万 | +7.78% |
| 01/07 | 1,540 | 1,577 | 1,535 | 1,550 | +0.45% | 76,800 | 611億1150万 | +9.23% |
| 01/06 | 1,515 | 1,550 | 1,506 | 1,543 | +2.52% | 72,600 | 608億3551万 | +9.43% |
| 01/05 | 1,500 | 1,509 | 1,489 | 1,505 | +1.01% | 83,100 | 593億3729万 | +7.5% |
| 2025 |
| 12/30 | 1,496 | 1,509 | 1,485 | 1,490 | -0.27% | 60,800 | 587億4589万 | +7.04% |
| 12/29 | 1,464 | 1,509 | 1,463 | 1,494 | +1.7% | 128,500 | 589億360万 | +8.03% |
| 12/26 | 1,450 | 1,473 | 1,450 | 1,469 | +1.31% | 90,200 | 579億1793万 | +6.91% |
| 12/25 | 1,458 | 1,461 | 1,439 | 1,450 | -0.21% | 71,300 | 571億6882万 | +6.23% |
| 12/24 | 1,450 | 1,465 | 1,443 | 1,453 | 0% | 102,400 | 572億8710万 | +7.15% |
| 12/23 | 1,424 | 1,458 | 1,416 | 1,453 | +2.47% | 167,300 | 572億8710万 | +7.87% |
| 12/22 | 1,412 | 1,428 | 1,411 | 1,418 | +0.78% | 94,500 | 559億716万 | +5.98% |
| 12/19 | 1,393 | 1,413 | 1,389 | 1,407 | +1.01% | 106,900 | 554億7347万 | +5.63% |
| 12/18 | 1,394 | 1,396 | 1,377 | 1,393 | 0% | 69,600 | 549億2150万 | +5.05% |
| 12/17 | 1,408 | 1,409 | 1,388 | 1,393 | -0.43% | 61,700 | 549億2150万 | +5.45% |
| 12/16 | 1,434 | 1,434 | 1,396 | 1,399 | -1.96% | 61,600 | 551億5806万 | +6.39% |
| 12/15 | 1,386 | 1,439 | 1,386 | 1,427 | +2.37% | 109,400 | 562億6201万 | +9.01% |
| 12/12 | 1,380 | 1,394 | 1,377 | 1,394 | +2.8% | 133,900 | 549億6092万 | +7.07% |
| 12/11 | 1,375 | 1,390 | 1,347 | 1,356 | -0.59% | 163,900 | 534億6270万 | +4.55% |
| 12/10 | 1,358 | 1,369 | 1,356 | 1,364 | +0.15% | 36,700 | 537億7812万 | +5.57% |
| 12/09 | 1,359 | 1,373 | 1,355 | 1,362 | +0.07% | 60,700 | 536億9927万 | +5.75% |
| 12/08 | 1,380 | 1,380 | 1,349 | 1,361 | -0.37% | 72,800 | 536億5984万 | +6% |
| 12/05 | 1,353 | 1,377 | 1,343 | 1,366 | -0.44% | 80,400 | 538億5697万 | +6.72% |
| 12/04 | 1,335 | 1,378 | 1,327 | 1,372 | +2.54% | 98,100 | 540億9353万 | +7.52% |
| 12/03 | 1,356 | 1,365 | 1,327 | 1,338 | -1.11% | 123,900 | 527億5302万 | +5.11% |
| 12/02 | 1,376 | 1,378 | 1,330 | 1,353 | -0.81% | 154,500 | 533億4442万 | +6.54% |
| 12/01 | 1,335 | 1,372 | 1,330 | 1,364 | +3.57% | 119,300 | 537億7812万 | +7.83% |
| 11/28 | 1,320 | 1,325 | 1,310 | 1,317 | +0.61% | 65,700 | 519億2506万 | +4.61% |
| 11/27 | 1,308 | 1,328 | 1,306 | 1,309 | +1% | 95,700 | 516億965万 | +4.22% |
| 11/26 | 1,290 | 1,302 | 1,276 | 1,296 | +1.89% | 104,400 | 510億9710万 | +3.6% |
| 11/25 | 1,272 | 1,278 | 1,260 | 1,272 | +0.55% | 68,000 | 501億5086万 | +2% |
| 11/21 | 1,236 | 1,265 | 1,234 | 1,265 | +2.02% | 88,800 | 498億7487万 | +1.77% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
